HSBC Holdings PLC ADR (HSBC)

HSBC
🏛️ Vereinigte Staaten →
70.99
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 69.90 69.94 69.90 69.94 50.9K
09:31 69.92 69.92 69.89 69.92 0.6K
09:32 69.92 69.95 69.91 69.93 4.9K
09:33 69.95 69.95 69.93 69.93 4.6K
09:34 69.99 70.00 69.99 70.00 1.6K
09:35 70.02 70.04 70.02 70.04 8.7K
09:36 70.06 70.08 70.06 70.07 2.5K
09:37 70.04 70.04 70.04 70.04 1.5K
09:38 70.04 70.05 70.04 70.05 3.4K
09:39 70.02 70.02 70.02 70.02 1.8K
09:40 70.00 70.05 70.00 70.05 6.5K
09:41 70.06 70.06 70.06 70.06 1.9K
09:43 70.00 70.00 70.00 70.00 1.9K
09:44 69.95 69.95 69.94 69.94 8.7K
09:47 69.95 69.99 69.95 69.99 6.4K
09:48 69.93 69.94 69.93 69.94 4.0K
09:49 69.95 69.95 69.95 69.94 2.1K
09:50 69.99 69.99 69.96 69.96 1.3K
09:51 69.97 69.97 69.97 69.97 2.4K
09:52 69.99 69.99 69.99 69.99 2.9K
09:53 69.99 70.01 69.99 70.01 3.5K
09:55 70.03 70.04 70.03 70.04 1.6K
09:56 70.05 70.05 70.05 70.05 2.7K
09:59 70.06 70.06 70.06 70.06 1.1K
10:00 70.07 70.07 70.05 70.05 1.5K
10:01 70.04 70.04 70.03 70.03 0.4K
10:02 70.03 70.04 70.03 70.04 2.4K
10:05 70.04 70.04 70.03 70.03 0.6K
10:06 70.04 70.05 70.04 70.04 1.6K
10:08 70.06 70.06 70.06 70.06 3.9K
10:09 70.06 70.06 70.06 70.06 1.0K
10:10 70.06 70.07 70.03 70.03 2.2K
10:11 70.04 70.04 70.02 70.02 1.3K
10:12 69.99 69.99 69.99 69.99 4.1K
10:13 69.99 69.99 69.99 69.99 4.6K
10:14 69.98 69.98 69.95 69.96 6.0K
10:15 69.95 69.99 69.95 69.99 4.3K
10:16 69.98 69.98 69.98 69.98 3.0K
10:17 69.96 69.97 69.96 69.97 1.9K
10:20 69.93 69.93 69.93 69.93 0.4K
10:21 69.93 69.93 69.93 69.93 4.6K
10:23 69.94 69.94 69.94 69.94 0.5K
10:25 69.92 69.93 69.92 69.93 1.6K
10:26 69.95 69.95 69.95 69.95 2.7K
10:27 69.98 69.98 69.98 69.98 2.1K
10:28 69.96 69.96 69.96 69.96 1.2K
10:29 69.96 69.96 69.96 69.96 11.5K
10:30 69.94 69.94 69.94 69.94 5.0K
10:32 69.92 69.93 69.92 69.93 3.1K
10:34 69.88 69.88 69.88 69.88 1.1K
10:35 69.88 69.89 69.88 69.89 2.0K
10:36 69.92 69.92 69.90 69.90 3.6K
10:38 69.90 69.90 69.90 69.90 1.9K
10:40 69.91 69.91 69.91 69.91 1.7K
10:44 69.95 69.95 69.95 69.94 2.2K
10:45 69.96 69.98 69.96 69.98 14.7K
10:46 69.96 69.96 69.93 69.95 2.5K
10:47 69.99 69.99 69.97 69.97 2.4K
10:49 69.97 69.97 69.97 69.97 0.8K
10:50 69.98 69.98 69.98 69.97 0.3K
10:51 69.95 69.95 69.95 69.95 1.3K
10:52 69.96 69.96 69.96 69.96 0.2K
10:53 69.96 69.97 69.96 69.97 1.4K
10:54 69.98 69.98 69.98 69.97 0.5K
10:55 69.96 69.96 69.93 69.93 1.2K
10:56 69.92 69.93 69.92 69.93 0.8K
10:57 69.92 69.94 69.92 69.94 1.8K
10:58 69.94 69.94 69.94 69.94 0.6K
10:59 69.93 69.93 69.93 69.93 0.3K
11:00 69.93 69.93 69.93 69.93 0.7K
11:01 69.94 69.96 69.94 69.96 2.0K
11:02 69.98 69.98 69.96 69.96 1.4K
11:03 69.97 69.98 69.97 69.98 1.1K
11:04 69.95 69.95 69.94 69.94 1.7K
11:05 69.96 69.96 69.96 69.96 0.6K
11:06 69.99 69.99 69.99 69.99 0.6K
11:07 70.00 70.02 69.99 69.99 6.2K
11:08 69.99 69.99 69.99 69.99 2.7K
11:09 69.99 69.99 69.99 69.99 1.6K
11:10 69.98 69.98 69.98 69.97 0.7K
11:11 69.98 69.98 69.98 69.97 0.9K
11:12 69.97 69.97 69.97 69.97 0.9K
11:13 69.96 69.96 69.96 69.96 0.6K
11:14 69.94 69.94 69.93 69.93 1.0K
11:15 69.86 69.87 69.86 69.87 3.8K
11:18 69.91 69.91 69.91 69.91 0.3K
11:19 69.93 69.96 69.93 69.96 0.7K
11:20 69.99 70.01 69.99 69.99 14.5K
11:23 69.94 69.94 69.94 69.94 0.9K
11:25 69.94 69.97 69.93 69.93 1.4K
11:26 69.92 69.96 69.92 69.96 0.9K
11:27 69.96 69.96 69.96 69.96 1.2K
11:28 69.97 69.97 69.97 69.97 0.5K
11:29 69.97 69.97 69.96 69.96 4.1K
11:30 69.95 69.98 69.95 69.96 5.0K
11:31 69.95 69.96 69.95 69.96 2.1K
11:32 69.96 69.96 69.95 69.94 2.0K
11:34 69.96 70.05 69.96 70.05 13.0K
11:35 70.04 70.05 70.04 70.05 12.2K
11:36 70.04 70.04 70.02 70.02 2.3K
11:37 70.03 70.03 70.03 70.03 0.4K
11:38 70.00 70.00 69.99 69.99 5.5K
11:40 69.99 70.00 69.99 70.00 1.4K
11:41 69.99 70.00 69.99 70.00 2.6K
11:42 70.00 70.00 69.98 69.98 0.7K
11:43 70.02 70.02 70.02 70.02 0.7K
11:45 69.98 69.98 69.98 69.98 2.5K
11:46 69.99 69.99 69.99 69.99 1.1K
11:47 69.97 69.97 69.96 69.96 1.1K
11:48 69.92 69.92 69.92 69.92 0.3K
11:49 69.92 69.92 69.92 69.92 0.3K
11:50 69.92 69.92 69.92 69.92 0.8K
11:51 69.91 69.92 69.91 69.92 0.4K
11:52 69.92 69.92 69.90 69.90 1.0K
11:53 69.90 69.91 69.90 69.91 0.8K
11:55 69.91 69.91 69.91 69.91 0.2K
11:56 69.91 69.91 69.91 69.91 0.9K
11:57 69.92 69.94 69.92 69.94 1.1K
11:58 69.96 69.96 69.96 69.96 0.4K
11:59 69.95 69.97 69.95 69.97 2.1K
12:00 69.96 69.96 69.96 69.96 1.3K
12:01 69.95 69.95 69.95 69.95 0.4K
12:02 69.95 69.95 69.93 69.94 1.8K
12:03 69.93 69.93 69.93 69.93 0.4K
12:04 69.97 69.97 69.97 69.98 0.6K
12:05 69.98 69.98 69.98 69.97 2.0K
12:06 69.99 70.01 69.99 70.01 3.9K
12:07 70.04 70.04 70.03 70.03 1.8K
12:08 70.03 70.04 70.02 70.04 3.1K
12:09 70.04 70.04 70.04 70.04 0.2K
12:10 70.03 70.03 70.03 70.03 1.8K
12:12 70.02 70.02 70.02 70.02 0.2K
12:13 70.03 70.04 70.03 70.04 5.2K
12:14 70.05 70.05 70.03 70.04 4.9K
12:15 70.05 70.05 70.05 70.05 0.6K
12:16 70.06 70.06 70.06 70.06 0.6K
12:17 70.08 70.08 70.08 70.08 0.5K
12:18 70.09 70.09 70.09 70.08 1.1K
12:20 70.08 70.08 70.08 70.08 0.9K
12:21 70.08 70.09 70.08 70.09 0.7K
12:22 70.08 70.08 70.08 70.08 0.4K
12:23 70.07 70.07 70.07 70.07 1.7K
12:24 70.07 70.08 70.07 70.08 3.0K
12:25 70.08 70.08 70.08 70.08 1.1K
12:26 70.08 70.08 70.08 70.08 1.9K
12:27 70.09 70.09 70.09 70.09 0.6K
12:28 70.09 70.09 70.09 70.09 2.1K
12:29 70.08 70.08 70.07 70.07 1.7K
12:32 70.07 70.07 70.05 70.05 1.6K
12:33 70.06 70.07 70.06 70.07 3.3K
12:35 70.06 70.07 70.05 70.05 0.8K
12:36 70.05 70.05 70.05 70.05 1.7K
12:38 70.08 70.08 70.07 70.07 1.7K
12:39 70.07 70.07 70.07 70.07 1.3K
12:40 70.06 70.06 70.06 70.06 0.4K
12:41 70.05 70.05 70.05 70.05 0.2K
12:43 70.05 70.05 70.05 70.05 0.8K
12:47 70.04 70.04 70.04 70.04 2.5K
12:50 70.05 70.06 70.05 70.06 2.1K
12:51 70.05 70.05 70.05 70.05 0.8K
12:53 70.06 70.08 70.06 70.08 11.2K
12:54 70.08 70.08 70.08 70.08 0.6K
12:55 70.07 70.07 70.07 70.07 0.9K
12:58 70.10 70.10 70.10 70.10 0.6K
12:59 70.10 70.10 70.09 70.09 0.9K
13:00 70.10 70.10 70.10 70.10 0.6K
13:01 70.09 70.09 70.08 70.08 2.1K
13:03 70.08 70.08 70.08 70.08 2.2K
13:04 70.08 70.11 70.08 70.11 10.4K
13:05 70.11 70.11 70.11 70.11 0.3K
13:06 70.10 70.11 70.10 70.11 1.3K
13:07 70.10 70.10 70.10 70.10 1.6K
13:11 70.08 70.08 70.06 70.06 0.9K
13:12 70.06 70.06 70.06 70.06 0.2K
13:13 70.07 70.11 70.07 70.11 10.8K
13:14 70.10 70.11 70.10 70.11 11.8K
13:15 70.12 70.12 70.12 70.12 3.6K
13:16 70.12 70.13 70.12 70.13 5.6K
13:17 70.12 70.12 70.11 70.11 1.2K
13:18 70.11 70.11 70.11 70.11 1.4K
13:19 70.10 70.10 70.09 70.08 1.2K
13:21 70.10 70.10 70.10 70.10 1.5K
13:22 70.10 70.10 70.10 70.10 0.5K
13:24 70.11 70.11 70.10 70.10 1.0K
13:25 70.10 70.10 70.10 70.10 0.3K
13:26 70.11 70.11 70.11 70.11 0.9K
13:27 70.11 70.11 70.11 70.11 0.2K
13:28 70.11 70.11 70.11 70.11 2.6K
13:31 70.14 70.14 70.14 70.14 3.2K
13:33 70.16 70.16 70.16 70.16 2.1K
13:35 70.18 70.19 70.18 70.19 1.5K
13:36 70.18 70.18 70.18 70.18 3.3K
13:38 70.19 70.19 70.19 70.19 0.1K
13:39 70.19 70.19 70.19 70.19 0.5K
13:40 70.20 70.20 70.18 70.18 1.9K
13:41 70.18 70.19 70.18 70.19 0.9K
13:42 70.20 70.20 70.20 70.19 4.4K
13:43 70.20 70.20 70.20 70.19 1.0K
13:44 70.20 70.20 70.20 70.19 1.5K
13:45 70.20 70.20 70.18 70.19 3.2K
13:47 70.18 70.18 70.18 70.18 0.5K
13:48 70.18 70.18 70.17 70.17 1.6K
13:49 70.17 70.17 70.17 70.17 0.7K
13:50 70.17 70.17 70.17 70.17 2.1K
13:51 70.18 70.18 70.18 70.18 0.8K
13:53 70.19 70.19 70.19 70.19 0.3K
13:54 70.18 70.18 70.18 70.18 0.3K
13:55 70.19 70.19 70.18 70.18 1.5K
13:56 70.18 70.18 70.18 70.18 0.3K
13:57 70.18 70.18 70.17 70.18 0.7K
13:58 70.18 70.18 70.18 70.18 0.3K
13:59 70.16 70.18 70.16 70.18 4.0K
14:00 70.18 70.18 70.18 70.18 0.8K
14:01 70.19 70.19 70.19 70.19 1.1K
14:02 70.20 70.20 70.20 70.19 1.0K
14:04 70.20 70.20 70.20 70.19 0.4K
14:05 70.19 70.19 70.18 70.18 1.5K
14:06 70.17 70.17 70.17 70.17 0.3K
14:07 70.16 70.16 70.16 70.16 1.1K
14:08 70.16 70.17 70.16 70.17 2.8K
14:09 70.17 70.18 70.17 70.18 2.1K
14:10 70.18 70.18 70.18 70.18 0.2K
14:11 70.19 70.19 70.19 70.19 0.8K
14:12 70.18 70.18 70.18 70.18 1.6K
14:13 70.19 70.19 70.19 70.18 0.6K
14:14 70.18 70.18 70.18 70.18 1.5K
14:15 70.17 70.17 70.17 70.17 2.3K
14:16 70.17 70.17 70.17 70.17 0.6K
14:17 70.17 70.17 70.17 70.17 0.3K
14:18 70.17 70.18 70.17 70.18 1.6K
14:19 70.17 70.17 70.17 70.17 1.8K
14:20 70.17 70.17 70.17 70.17 0.4K
14:21 70.17 70.17 70.17 70.16 0.3K
14:22 70.17 70.17 70.17 70.17 1.2K
14:23 70.18 70.18 70.18 70.18 2.4K
14:24 70.18 70.18 70.18 70.18 1.9K
14:25 70.19 70.19 70.18 70.18 1.7K
14:26 70.18 70.18 70.17 70.17 0.9K
14:27 70.17 70.17 70.17 70.16 0.3K
14:28 70.17 70.18 70.17 70.18 1.6K
14:29 70.18 70.18 70.18 70.18 1.5K
14:30 70.18 70.18 70.18 70.18 1.3K
14:31 70.19 70.19 70.19 70.19 0.5K
14:32 70.19 70.19 70.18 70.19 1.1K
14:33 70.18 70.19 70.18 70.19 2.8K
14:34 70.19 70.19 70.19 70.19 0.8K
14:35 70.19 70.21 70.19 70.21 12.7K
14:36 70.22 70.22 70.22 70.22 0.6K
14:37 70.22 70.22 70.22 70.22 0.4K
14:38 70.22 70.22 70.21 70.21 1.8K
14:39 70.21 70.21 70.21 70.21 2.3K
14:40 70.21 70.21 70.21 70.21 0.3K
14:41 70.21 70.21 70.21 70.21 0.7K
14:43 70.20 70.20 70.20 70.19 2.4K
14:44 70.21 70.21 70.21 70.21 1.5K
14:45 70.21 70.21 70.21 70.21 2.7K
14:46 70.19 70.19 70.19 70.19 2.2K
14:47 70.19 70.19 70.19 70.19 0.2K
14:48 70.20 70.20 70.20 70.19 0.8K
14:49 70.21 70.21 70.21 70.21 0.8K
14:50 70.20 70.20 70.20 70.20 1.5K
14:51 70.20 70.20 70.20 70.20 1.2K
14:52 70.20 70.20 70.20 70.19 0.3K
14:53 70.20 70.20 70.20 70.19 0.3K
14:54 70.20 70.20 70.20 70.19 0.4K
14:55 70.21 70.21 70.21 70.21 0.2K
14:56 70.21 70.21 70.21 70.21 1.3K
14:57 70.22 70.22 70.22 70.22 0.4K
14:58 70.22 70.22 70.22 70.22 2.5K
14:59 70.22 70.22 70.22 70.22 5.3K
15:00 70.22 70.24 70.22 70.22 3.7K
15:01 70.22 70.22 70.21 70.21 1.5K
15:02 70.22 70.22 70.22 70.22 1.5K
15:03 70.22 70.22 70.22 70.22 0.5K
15:04 70.22 70.22 70.22 70.22 1.3K
15:05 70.21 70.21 70.21 70.21 1.0K
15:06 70.20 70.20 70.20 70.20 1.0K
15:07 70.20 70.20 70.20 70.19 0.2K
15:08 70.20 70.20 70.20 70.19 2.5K
15:09 70.20 70.20 70.20 70.20 5.2K
15:10 70.21 70.22 70.21 70.22 1.5K
15:11 70.22 70.22 70.22 70.22 1.9K
15:12 70.23 70.23 70.23 70.22 0.7K
15:13 70.24 70.24 70.24 70.24 0.4K
15:14 70.24 70.24 70.23 70.22 2.8K
15:15 70.23 70.24 70.23 70.24 2.1K
15:16 70.23 70.23 70.23 70.22 1.6K
15:17 70.22 70.22 70.22 70.22 1.1K
15:18 70.21 70.21 70.20 70.21 5.1K
15:19 70.21 70.21 70.21 70.21 0.7K
15:20 70.22 70.22 70.22 70.22 0.6K
15:22 70.21 70.22 70.21 70.22 1.0K
15:23 70.23 70.24 70.23 70.24 6.3K
15:24 70.25 70.26 70.25 70.26 1.6K
15:25 70.25 70.25 70.25 70.25 2.2K
15:26 70.26 70.26 70.26 70.26 2.3K
15:28 70.23 70.23 70.23 70.23 1.4K
15:30 70.22 70.22 70.21 70.21 8.9K
15:31 70.20 70.20 70.20 70.20 1.9K
15:32 70.19 70.19 70.17 70.17 4.1K
15:33 70.16 70.17 70.16 70.17 5.0K
15:34 70.17 70.17 70.15 70.15 4.9K
15:35 70.15 70.15 70.13 70.13 5.7K
15:36 70.13 70.13 70.13 70.13 1.6K
15:37 70.12 70.13 70.12 70.12 3.3K
15:38 70.12 70.12 70.10 70.10 7.5K
15:39 70.09 70.13 70.08 70.13 10.1K
15:40 70.12 70.13 70.11 70.13 13.5K
15:41 70.12 70.14 70.12 70.13 15.2K
15:42 70.12 70.12 70.11 70.12 8.4K
15:43 70.11 70.11 70.11 70.11 3.2K
15:44 70.10 70.10 70.09 70.08 10.3K
15:45 70.09 70.10 70.09 70.09 4.9K
15:46 70.09 70.09 70.09 70.08 8.5K
15:47 70.09 70.09 70.08 70.08 2.2K
15:48 70.08 70.08 70.08 70.08 12.8K
15:49 70.07 70.11 70.07 70.11 13.5K
15:50 70.06 70.06 70.05 70.06 17.5K
15:51 70.07 70.11 70.07 70.11 13.8K
15:52 70.12 70.12 70.10 70.11 10.0K
15:53 70.11 70.11 70.10 70.11 7.8K
15:54 70.10 70.11 70.09 70.09 17.4K
15:55 70.09 70.10 70.09 70.08 38.3K
15:56 70.09 70.11 70.08 70.08 26.1K
15:57 70.08 70.08 70.06 70.06 36.3K
15:58 70.05 70.05 70.01 70.01 39.6K
15:59 70.02 70.03 69.98 69.98 203.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 70.72 71.06 70.43 70.99 1.5M
2025-09-29 70.72 70.83 70.15 70.47 1.3M
2025-09-26 69.91 70.21 69.78 69.82 2.0M
2025-09-25 68.82 69.16 68.62 68.92 1.6M
2025-09-24 69.98 70.40 69.76 69.89 1.1M
2025-09-23 70.57 71.04 70.15 70.20 1.4M
2025-09-22 69.86 70.26 69.86 69.98 1.2M
2025-09-19 69.67 69.92 69.55 69.73 0.9M
2025-09-18 69.32 69.80 69.17 69.50 1.1M
2025-09-17 69.48 69.94 69.26 69.67 1.9M
2025-09-16 68.97 69.14 68.66 68.95 1.5M
2025-09-15 69.27 69.48 69.05 69.45 1.0M
2025-09-12 68.68 69.06 68.59 68.65 1.1M
2025-09-11 68.39 69.32 68.38 69.16 1.9M
2025-09-10 67.51 68.55 67.51 68.37 3.5M
2025-09-09 65.85 66.65 65.85 66.53 1.1M
2025-09-08 65.73 66.12 65.59 66.03 0.9M
2025-09-05 66.29 66.37 65.25 65.61 1.4M
2025-09-04 64.66 65.24 64.64 65.08 1.1M
2025-09-03 64.42 64.78 64.40 64.73 1.8M
2025-09-02 63.81 64.13 63.55 64.08 1.1M
2025-08-29 64.23 64.50 64.20 64.47 1.0M
2025-08-28 64.72 64.99 64.56 64.82 0.8M
2025-08-27 64.32 64.71 64.28 64.60 1.0M
2025-08-26 64.96 65.49 64.77 65.49 1.1M
2025-08-25 65.67 65.94 65.18 65.22 0.6M
2025-08-22 65.45 66.05 65.43 65.68 1.2M
2025-08-21 65.11 65.41 65.05 65.26 1.0M
2025-08-20 64.97 65.49 64.74 65.36 1.6M
2025-08-19 64.30 64.43 63.80 63.84 1.0M
2025-08-18 63.57 63.96 63.51 63.93 1.1M
2025-08-15 64.71 64.79 63.77 63.87 1.7M
2025-08-14 65.24 65.77 65.19 65.77 1.5M
2025-08-13 65.25 65.34 64.89 64.97 1.3M
2025-08-12 64.65 65.11 64.62 64.97 1.6M
2025-08-11 63.89 64.25 63.78 64.20 1.3M
2025-08-08 63.10 63.91 62.90 63.71 1.4M
2025-08-07 63.27 63.30 62.73 62.95 1.2M
2025-08-06 62.53 62.77 62.43 62.69 0.9M
2025-08-05 62.11 62.26 61.57 62.03 1.1M
2025-08-04 61.70 61.90 61.56 61.79 1.1M
2025-08-01 61.14 61.48 60.61 61.37 1.8M
2025-07-31 61.34 61.53 61.04 61.30 1.6M
2025-07-30 62.98 63.05 61.17 61.48 3.8M
2025-07-29 65.22 65.37 64.90 65.06 1.7M
2025-07-28 64.84 64.87 64.34 64.48 1.4M
2025-07-25 64.67 64.94 64.44 64.92 1.3M
2025-07-24 65.56 65.75 64.98 64.98 1.7M
2025-07-23 64.44 65.22 64.41 65.13 2.0M
2025-07-22 63.86 64.28 63.61 64.06 1.5M
2025-07-21 63.30 63.97 63.23 63.60 1.5M
2025-07-18 63.07 63.16 62.74 62.82 1.6M
2025-07-17 62.38 63.28 62.35 63.25 1.2M
2025-07-16 62.33 62.60 62.04 62.54 2.2M
2025-07-15 62.29 62.35 61.75 61.82 1.3M
2025-07-14 62.21 62.54 62.16 62.51 1.1M
2025-07-11 61.62 61.88 61.46 61.71 1.2M
2025-07-10 62.33 62.87 62.30 62.78 1.5M
2025-07-09 61.98 62.09 61.76 62.07 1.4M
2025-07-08 61.30 61.65 60.94 61.57 1.4M
2025-07-07 61.16 61.39 60.65 60.93 1.4M
2025-07-03 60.57 60.79 60.52 60.67 0.8M
2025-07-02 60.59 60.66 60.16 60.65 2.1M
2025-07-01 60.14 60.41 59.92 60.27 1.2M
2025-06-30 60.51 60.94 60.43 60.79 1.1M
2025-06-27 61.09 61.09 60.53 60.82 1.1M
2025-06-26 60.71 60.83 60.46 60.48 1.4M
2025-06-25 60.76 61.15 60.67 61.09 1.6M
2025-06-24 60.40 60.84 60.26 60.72 2.1M
2025-06-23 58.27 59.03 58.14 58.93 2.5M
2025-06-20 59.30 59.35 58.39 58.43 1.5M
2025-06-18 58.94 59.43 58.83 59.19 1.4M
2025-06-17 59.10 59.22 58.48 58.52 1.8M
2025-06-16 59.81 60.11 59.55 59.60 1.6M
2025-06-13 59.03 59.50 58.88 59.18 2.0M
2025-06-12 59.85 60.19 59.67 60.17 1.2M
2025-06-11 59.70 59.81 59.35 59.42 1.2M
2025-06-10 59.80 59.88 59.50 59.56 1.2M
2025-06-09 60.28 60.51 60.22 60.30 1.0M
2025-06-06 59.98 60.22 59.84 59.99 1.2M
2025-06-05 59.75 59.88 59.46 59.60 1.2M
2025-06-04 59.33 59.68 59.29 59.31 1.1M
2025-06-03 59.12 59.60 59.07 59.36 1.5M
2025-06-02 59.49 60.02 59.21 59.99 1.2M
2025-05-30 59.52 59.62 58.88 59.28 1.2M
2025-05-29 59.45 59.47 59.01 59.20 1.2M
2025-05-28 58.93 58.95 58.57 58.70 0.9M
2025-05-27 59.23 59.36 58.95 59.12 1.2M
2025-05-23 58.70 59.35 58.63 59.24 1.5M
2025-05-22 59.19 59.71 59.04 59.41 1.0M
2025-05-21 60.04 60.20 59.33 59.34 1.8M
2025-05-20 59.69 60.00 59.67 59.99 1.3M
2025-05-19 58.89 59.67 58.85 59.67 1.7M
2025-05-16 58.51 58.94 58.45 58.87 1.8M
2025-05-15 58.81 58.95 58.63 58.81 1.3M
2025-05-14 57.90 58.36 57.85 58.26 1.5M
2025-05-13 58.47 58.61 58.34 58.34 1.4M
2025-05-12 58.67 58.72 58.16 58.24 2.3M
2025-05-09 56.96 57.02 56.54 56.76 1.1M
2025-05-08 56.95 57.06 56.68 56.69 1.5M
2025-05-07 56.51 56.92 56.21 56.28 1.5M
2025-05-06 56.75 56.96 56.62 56.62 1.3M
2025-05-05 56.65 57.24 56.40 56.68 1.1M
2025-05-02 56.53 56.73 56.24 56.51 1.4M
2025-05-01 55.46 55.63 54.97 55.13 1.6M
2025-04-30 55.41 56.15 55.13 56.08 3.1M
2025-04-29 57.87 58.12 57.45 57.47 1.8M
2025-04-28 56.14 56.43 55.94 56.34 1.6M
2025-04-25 55.74 56.13 55.70 55.99 1.3M
2025-04-24 55.02 55.78 55.01 55.70 1.5M
2025-04-23 56.01 56.56 55.86 56.01 2.9M
2025-04-22 53.54 54.13 53.47 54.01 1.8M
2025-04-21 52.80 52.88 51.61 52.11 1.2M
2025-04-17 52.39 52.97 52.28 52.50 1.7M
2025-04-16 52.24 52.59 51.76 51.98 2.1M
2025-04-15 51.83 52.47 51.79 52.19 2.6M
2025-04-14 50.70 51.52 50.56 51.04 2.9M
2025-04-11 48.78 50.13 48.65 49.89 3.8M
2025-04-10 48.55 49.02 47.22 48.22 4.8M
2025-04-09 45.80 50.04 45.66 49.37 6.0M
2025-04-08 47.90 48.41 46.13 46.68 5.4M
2025-04-07 47.77 49.95 47.32 48.42 6.5M
2025-04-04 49.72 50.20 48.96 49.84 5.4M
2025-04-03 53.90 54.57 53.20 53.50 4.2M
2025-04-02 57.16 58.03 57.14 57.97 1.4M
2025-04-01 57.27 57.39 56.70 57.26 1.8M
2025-03-31 56.73 57.52 56.52 57.43 1.9M
2025-03-28 58.23 58.29 57.57 57.77 1.3M
2025-03-27 58.08 58.53 57.93 58.34 1.5M
2025-03-26 58.58 58.89 58.07 58.35 2.0M
2025-03-25 58.31 58.51 57.99 58.37 1.8M
2025-03-24 58.17 58.29 57.82 57.98 1.8M
2025-03-21 57.62 58.02 57.40 57.83 2.2M
2025-03-20 57.29 57.93 57.21 57.61 3.3M
2025-03-19 58.75 59.11 58.48 58.85 1.5M
2025-03-18 58.55 58.81 58.32 58.68 2.1M
2025-03-17 57.41 58.01 57.41 57.82 2.3M
2025-03-14 56.35 57.30 56.31 57.07 3.6M
2025-03-13 56.03 56.16 55.49 55.63 2.3M
2025-03-12 55.78 55.98 55.38 55.74 1.9M
2025-03-11 55.50 55.79 54.71 55.48 3.9M
2025-03-10 56.39 56.66 55.32 55.73 3.8M
2025-03-07 57.85 58.09 56.94 58.04 3.6M
2025-03-06 60.00 60.24 59.33 59.55 4.2M
2025-03-05 60.96 61.73 60.56 61.58 3.6M
2025-03-04 59.72 61.88 59.20 60.43 5.3M
2025-03-03 60.77 61.42 59.94 60.33 3.9M
2025-02-28 58.87 59.91 58.68 59.91 24.0M
2025-02-27 58.19 58.43 57.88 58.19 6.4M
2025-02-26 57.36 58.34 57.36 58.24 7.1M
2025-02-25 57.76 57.82 57.03 57.77 5.1M
2025-02-24 56.05 56.09 55.46 55.70 1.5M
2025-02-21 56.42 56.71 56.02 56.08 2.6M
2025-02-20 56.14 56.36 55.85 55.97 1.7M
2025-02-19 56.83 57.08 56.51 56.96 2.6M
2025-02-18 56.96 57.08 56.76 56.88 2.9M
2025-02-14 55.02 55.28 54.91 55.09 1.2M
2025-02-13 54.86 55.21 54.76 55.19 2.0M
2025-02-12 54.66 55.36 54.62 55.08 1.7M
2025-02-11 54.24 54.80 54.18 54.60 1.9M
2025-02-10 54.13 54.23 53.76 53.86 1.8M
2025-02-07 53.32 53.43 53.03 53.10 1.4M
2025-02-06 52.60 53.06 52.60 52.99 0.9M
2025-02-05 51.88 52.31 51.64 52.21 1.1M
2025-02-04 51.75 52.13 51.75 51.92 1.0M
2025-02-03 50.99 51.48 50.69 51.30 1.7M
2025-01-31 52.86 53.00 52.43 52.43 1.1M
2025-01-30 52.64 52.99 52.44 52.67 1.5M
2025-01-29 51.87 52.44 51.87 52.16 1.5M
2025-01-28 51.63 52.00 51.58 51.96 1.3M
2025-01-27 52.00 52.14 51.73 52.10 1.6M
2025-01-24 51.21 51.42 51.05 51.29 1.0M
2025-01-23 51.15 51.58 51.13 51.41 1.3M
2025-01-22 51.27 51.27 50.91 50.91 1.2M
2025-01-21 51.22 51.60 51.00 51.49 1.4M
2025-01-17 50.66 51.03 50.44 50.63 1.5M
2025-01-16 50.32 50.81 50.28 50.81 1.7M
2025-01-15 49.95 50.08 49.52 50.04 2.2M
2025-01-14 49.03 49.38 49.01 49.35 1.7M
2025-01-13 48.51 49.06 48.51 49.00 1.6M
2025-01-10 49.58 49.70 49.16 49.35 1.8M
2025-01-08 49.02 49.46 48.89 49.37 0.9M
2025-01-07 49.05 49.11 48.59 48.85 1.1M
2025-01-06 49.33 49.63 49.19 49.27 1.3M
2025-01-03 49.21 49.24 48.85 49.07 1.1M
2025-01-02 48.82 49.02 48.48 48.68 1.1M